日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
1,500 |
1,579 |
1,491 |
1,545 |
+3.34% |
33,700 |
2024/7/25 |
1,481 |
1,518 |
1,481 |
1,495 |
-0.93% |
24,900 |
2024/7/24 |
1,520 |
1,540 |
1,503 |
1,509 |
-0.13% |
22,700 |
2024/7/23 |
1,486 |
1,523 |
1,486 |
1,511 |
+2.16% |
15,300 |
2024/7/22 |
1,500 |
1,500 |
1,468 |
1,479 |
-1.20% |
13,600 |
2024/7/19 |
1,522 |
1,522 |
1,486 |
1,497 |
-1.12% |
26,600 |
2024/7/18 |
1,510 |
1,539 |
1,510 |
1,514 |
-0.26% |
10,200 |
2024/7/17 |
1,515 |
1,548 |
1,505 |
1,518 |
+0.20% |
32,900 |
2024/7/16 |
1,551 |
1,551 |
1,508 |
1,515 |
-2.63% |
14,900 |
2024/7/12 |
1,500 |
1,557 |
1,494 |
1,556 |
+3.46% |
30,000 |
2024/7/11 |
1,501 |
1,515 |
1,490 |
1,504 |
+0.27% |
13,400 |
2024/7/10 |
1,491 |
1,500 |
1,475 |
1,500 |
+0.94% |
14,500 |
2024/7/9 |
1,500 |
1,506 |
1,471 |
1,486 |
+0.27% |
10,300 |
2024/7/8 |
1,519 |
1,527 |
1,479 |
1,482 |
-2.44% |
21,700 |
2024/7/5 |
1,522 |
1,534 |
1,491 |
1,519 |
-0.20% |
25,600 |
2024/7/4 |
1,507 |
1,524 |
1,492 |
1,522 |
+1.00% |
21,700 |
2024/7/3 |
1,546 |
1,550 |
1,481 |
1,507 |
-0.46% |
33,000 |
2024/7/2 |
1,536 |
1,546 |
1,505 |
1,514 |
-1.37% |
18,100 |
2024/7/1 |
1,590 |
1,598 |
1,524 |
1,535 |
-3.28% |
36,100 |
2024/6/28 |
1,618 |
1,618 |
1,570 |
1,587 |
-0.25% |
18,600 |
2024/6/27 |
1,546 |
1,605 |
1,546 |
1,591 |
+3.04% |
24,000 |
2024/6/26 |
1,574 |
1,574 |
1,530 |
1,544 |
-0.32% |
13,200 |
2024/6/25 |
1,505 |
1,551 |
1,505 |
1,549 |
+3.27% |
21,300 |
2024/6/24 |
1,504 |
1,505 |
1,495 |
1,500 |
-0.20% |
6,600 |
2024/6/21 |
1,490 |
1,517 |
1,490 |
1,503 |
+0.60% |
9,900 |
2024/6/20 |
1,497 |
1,499 |
1,470 |
1,494 |
+0.61% |
8,200 |
2024/6/19 |
1,476 |
1,493 |
1,469 |
1,485 |
+0.61% |
6,000 |
2024/6/18 |
1,475 |
1,491 |
1,464 |
1,476 |
+0.75% |
11,100 |
2024/6/17 |
1,510 |
1,510 |
1,451 |
1,465 |
-3.17% |
11,600 |
2024/6/14 |
1,480 |
1,513 |
1,478 |
1,513 |
+1.75% |
23,200 |
2024/6/13 |
1,515 |
1,515 |
1,481 |
1,487 |
-1.91% |
14,800 |
2024/6/12 |
1,511 |
1,521 |
1,499 |
1,516 |
+0.26% |
19,100 |
2024/6/11 |
1,552 |
1,552 |
1,510 |
1,512 |
-2.64% |
16,800 |
2024/6/10 |
1,547 |
1,574 |
1,512 |
1,553 |
+3.05% |
17,700 |
2024/6/7 |
1,500 |
1,525 |
1,497 |
1,507 |
+0.20% |
13,000 |
2024/6/6 |
1,541 |
1,541 |
1,500 |
1,504 |
-1.25% |
4,300 |
2024/6/5 |
1,550 |
1,555 |
1,516 |
1,523 |
-1.10% |
15,900 |
2024/6/4 |
1,502 |
1,546 |
1,502 |
1,540 |
+2.53% |
15,100 |
2024/6/3 |
1,510 |
1,529 |
1,485 |
1,502 |
+1.21% |
13,300 |
2024/5/31 |
1,449 |
1,490 |
1,436 |
1,484 |
+2.42% |
5,400 |
2024/5/30 |
1,420 |
1,455 |
1,417 |
1,449 |
+0.49% |
19,800 |
2024/5/29 |
1,513 |
1,513 |
1,442 |
1,442 |
-4.25% |
24,000 |
2024/5/28 |
1,510 |
1,524 |
1,494 |
1,506 |
-0.53% |
12,100 |
2024/5/27 |
1,509 |
1,514 |
1,481 |
1,514 |
+1.41% |
7,400 |
2024/5/24 |
1,472 |
1,508 |
1,472 |
1,493 |
+0.47% |
15,800 |
2024/5/23 |
1,502 |
1,511 |
1,473 |
1,486 |
-0.93% |
29,800 |
2024/5/22 |
1,544 |
1,546 |
1,500 |
1,500 |
-3.66% |
47,200 |
2024/5/21 |
1,580 |
1,587 |
1,546 |
1,557 |
-1.46% |
43,600 |
2024/5/20 |
1,612 |
1,613 |
1,566 |
1,580 |
-1.99% |
47,300 |
2024/5/17 |
1,610 |
1,630 |
1,601 |
1,612 |
-0.12% |
16,500 |
2024/5/16 |
1,702 |
1,702 |
1,585 |
1,614 |
-3.99% |
57,200 |
2024/5/15 |
1,770 |
1,770 |
1,671 |
1,681 |
-4.43% |
36,800 |
2024/5/14 |
1,791 |
1,807 |
1,693 |
1,759 |
-2.49% |
49,300 |
2024/5/13 |
1,821 |
1,821 |
1,760 |
1,804 |
-2.49% |
29,300 |
2024/5/10 |
1,808 |
1,851 |
1,793 |
1,850 |
+3.53% |
16,500 |
2024/5/9 |
1,802 |
1,809 |
1,777 |
1,787 |
-0.61% |
8,300 |
2024/5/8 |
1,813 |
1,849 |
1,798 |
1,798 |
-1.32% |
12,400 |
2024/5/7 |
1,825 |
1,834 |
1,809 |
1,822 |
+1.33% |
10,800 |
2024/5/2 |
1,800 |
1,829 |
1,784 |
1,798 |
+0.95% |
11,300 |
2024/5/1 |
1,798 |
1,798 |
1,780 |
1,781 |
-0.95% |
8,500 |
2024/4/30 |
1,770 |
1,798 |
1,752 |
1,798 |
+2.74% |
12,400 |
2024/4/26 |
1,736 |
1,753 |
1,733 |
1,750 |
+0.81% |
6,400 |
2024/4/25 |
1,733 |
1,745 |
1,733 |
1,736 |
-0.91% |
4,100 |
2024/4/24 |
1,753 |
1,765 |
1,750 |
1,752 |
+0.11% |
4,400 |
2024/4/23 |
1,758 |
1,774 |
1,736 |
1,750 |
+0.98% |
5,200 |
2024/4/22 |
1,742 |
1,758 |
1,733 |
1,733 |
+0.12% |
8,200 |
2024/4/19 |
1,756 |
1,756 |
1,693 |
1,731 |
-2.09% |
23,000 |
2024/4/18 |
1,712 |
1,771 |
1,712 |
1,768 |
+3.09% |
17,600 |
2024/4/17 |
1,759 |
1,759 |
1,710 |
1,715 |
-1.32% |
26,800 |
2024/4/16 |
1,773 |
1,773 |
1,727 |
1,738 |
-2.91% |
21,800 |
2024/4/15 |
1,793 |
1,799 |
1,775 |
1,790 |
-0.56% |
16,300 |
2024/4/12 |
1,791 |
1,819 |
1,790 |
1,800 |
+0.50% |
14,400 |
2024/4/11 |
1,792 |
1,805 |
1,776 |
1,791 |
-0.44% |
9,100 |
2024/4/10 |
1,836 |
1,848 |
1,791 |
1,799 |
-2.44% |
26,600 |
2024/4/9 |
1,824 |
1,844 |
1,823 |
1,844 |
+0.93% |
8,200 |
2024/4/8 |
1,840 |
1,840 |
1,811 |
1,827 |
+0.72% |
14,600 |
2024/4/5 |
1,817 |
1,851 |
1,810 |
1,814 |
-0.87% |
10,000 |
2024/4/4 |
1,832 |
1,849 |
1,815 |
1,830 |
+0.22% |
11,700 |
2024/4/3 |
1,829 |
1,848 |
1,822 |
1,826 |
-0.76% |
10,800 |
2024/4/2 |
1,872 |
1,873 |
1,828 |
1,840 |
-1.71% |
26,100 |
2024/4/1 |
1,913 |
1,913 |
1,870 |
1,872 |
-2.60% |
23,800 |
2024/3/29 |
1,887 |
1,926 |
1,887 |
1,922 |
+1.85% |
14,700 |
2024/3/28 |
1,899 |
1,924 |
1,875 |
1,887 |
-0.32% |
21,900 |
2024/3/27 |
1,900 |
1,923 |
1,871 |
1,893 |
-2.17% |
58,200 |
2024/3/26 |
1,984 |
1,988 |
1,927 |
1,935 |
-2.47% |
42,300 |
2024/3/25 |
1,905 |
2,000 |
1,890 |
1,984 |
+4.15% |
80,300 |
2024/3/22 |
1,933 |
1,934 |
1,905 |
1,905 |
-1.96% |
25,300 |
2024/3/21 |
1,968 |
1,968 |
1,926 |
1,943 |
+0.10% |
29,500 |
2024/3/19 |
1,921 |
1,952 |
1,905 |
1,941 |
+1.20% |
21,100 |
2024/3/18 |
1,910 |
1,943 |
1,900 |
1,918 |
+0.16% |
51,200 |
2024/3/15 |
1,925 |
1,933 |
1,899 |
1,915 |
-1.14% |
24,600 |
2024/3/14 |
1,897 |
1,948 |
1,891 |
1,937 |
+2.76% |
25,200 |
2024/3/13 |
1,944 |
1,947 |
1,879 |
1,885 |
-3.23% |
42,200 |
2024/3/12 |
1,867 |
1,948 |
1,835 |
1,948 |
+6.62% |
57,400 |
2024/3/11 |
1,889 |
1,889 |
1,821 |
1,827 |
-3.89% |
33,900 |
2024/3/8 |
1,899 |
1,911 |
1,854 |
1,901 |
+1.33% |
30,200 |
2024/3/7 |
1,890 |
1,930 |
1,868 |
1,876 |
+0.70% |
55,800 |
2024/3/6 |
1,808 |
1,871 |
1,808 |
1,863 |
+1.80% |
33,100 |
2024/3/5 |
1,820 |
1,830 |
1,771 |
1,830 |
+0.44% |
55,300 |
2024/3/4 |
1,827 |
1,848 |
1,808 |
1,822 |
+0.33% |
20,700 |
2024/3/1 |
1,850 |
1,857 |
1,807 |
1,816 |
-1.89% |
31,300 |
2024/2/29 |
1,883 |
1,883 |
1,805 |
1,851 |
-1.80% |
48,700 |
2024/2/28 |
1,875 |
1,893 |
1,865 |
1,885 |
-0.05% |
13,800 |
2024/2/27 |
1,922 |
1,922 |
1,880 |
1,886 |
-0.84% |
20,600 |
2024/2/26 |
1,928 |
1,928 |
1,891 |
1,902 |
-1.45% |
34,000 |
2024/2/22 |
1,952 |
1,990 |
1,925 |
1,930 |
-1.08% |
39,600 |
2024/2/21 |
1,937 |
1,957 |
1,919 |
1,951 |
-0.46% |
38,200 |
2024/2/20 |
1,984 |
2,004 |
1,940 |
1,960 |
+0.82% |
70,000 |
2024/2/19 |
1,893 |
1,950 |
1,860 |
1,944 |
+4.29% |
73,500 |
2024/2/16 |
1,833 |
1,884 |
1,801 |
1,864 |
+1.80% |
78,700 |
2024/2/15 |
1,890 |
1,892 |
1,820 |
1,831 |
-3.38% |
68,600 |
2024/2/14 |
1,940 |
1,940 |
1,889 |
1,895 |
-2.32% |
71,900 |
2024/2/13 |
1,988 |
1,988 |
1,925 |
1,940 |
-2.56% |
98,400 |
2024/2/9 |
1,998 |
2,020 |
1,978 |
1,991 |
-0.45% |
42,500 |
2024/2/8 |
2,030 |
2,030 |
1,996 |
2,000 |
-1.57% |
48,600 |
2024/2/7 |
2,047 |
2,062 |
2,010 |
2,032 |
-1.45% |
64,200 |
2024/2/6 |
2,153 |
2,153 |
2,056 |
2,062 |
-3.33% |
88,900 |
2024/2/5 |
2,110 |
2,155 |
2,044 |
2,133 |
+0.99% |
144,000 |
2024/2/2 |
2,230 |
2,280 |
2,101 |
2,112 |
-4.00% |
141,800 |
2024/2/1 |
2,221 |
2,237 |
2,152 |
2,200 |
-8.22% |
181,400 |
2024/1/31 |
2,332 |
2,405 |
2,320 |
2,397 |
+3.10% |
82,400 |
2024/1/30 |
2,364 |
2,364 |
2,291 |
2,325 |
-0.09% |
43,500 |
2024/1/29 |
2,296 |
2,327 |
2,267 |
2,327 |
+2.74% |
24,100 |
|